Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.514 9.596 9.417 9.566 644,698 +0.12(+1.26%)
Apr 29, 2019 9.469 9.700 9.417 9.447 741,783 +0.03(+0.32%)
Apr 26, 2019 9.327 9.439 9.312 9.417 244,371 +0.13(+1.36%)
Apr 25, 2019 9.350 9.409 9.193 9.290 214,777 -0.06(-0.64%)
Apr 24, 2019 9.230 9.402 9.186 9.350 331,878 +0.14(+1.54%)
Apr 23, 2019 9.059 9.215 9.014 9.208 350,735 +0.16(+1.81%)
Apr 22, 2019 9.096 9.119 8.947 9.044 361,840 -0.09(-0.98%)
Apr 18, 2019 9.044 9.215 9.022 9.133 342,281 +0.08(+0.91%)
Apr 17, 2019 9.022 9.051 8.902 9.051 419,062 +0.07(+0.75%)
Apr 16, 2019 9.051 9.069 8.969 8.984 381,665 -0.07(-0.74%)
Apr 15, 2019 9.119 9.156 9.014 9.051 232,310 -0.04(-0.49%)
Apr 12, 2019 9.022 9.104 8.895 9.096 493,706 +0.09(+0.99%)
Apr 11, 2019 8.984 9.031 8.947 9.007 236,239 +0.03(+0.33%)
Apr 10, 2019 8.865 9.044 8.858 8.977 470,560 +0.14(+1.60%)
Apr 09, 2019 9.007 9.007 8.835 8.835 389,917 -0.15(-1.66%)
Apr 08, 2019 8.992 9.014 8.880 8.984 343,257 +0.00(+0.00%)
Apr 05, 2019 8.910 8.992 8.898 8.984 292,924 +0.10(+1.09%)
Apr 04, 2019 8.843 8.910 8.828 8.887 277,066 +0.06(+0.68%)
Apr 03, 2019 8.977 8.992 8.820 8.828 388,769 -0.15(-1.62%)
Apr 02, 2019 8.951 8.981 8.855 8.973 353,638 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.